MFI.TO - Maple Leaf Foods Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201925.3125.6525.2325.5125.51289,591
Dec 12, 201925.5025.9925.2325.2825.28530,200
Dec 11, 201925.6625.6825.2325.5025.50438,200
Dec 10, 201925.1525.7124.9625.6125.61395,500
Dec 09, 201924.6025.2724.5725.1125.11602,600
Dec 06, 201924.4324.9124.4324.7824.78358,100
Dec 05, 201924.0424.4223.7324.3524.35577,200
Dec 05, 20190.145 Dividend
Dec 04, 201924.1524.4023.9524.2124.06357,800
Dec 03, 201924.1024.2823.9524.0323.89366,700
Dec 02, 201924.3824.6324.1224.1624.02537,400
Nov 29, 201924.7424.7424.3624.4324.28223,000
Nov 28, 201924.5624.6124.3824.5024.35156,700
Nov 27, 201924.2524.6024.1124.3324.18723,100
Nov 26, 201923.3824.2823.1524.1824.04906,100
Nov 25, 201923.6423.7623.2523.2923.15638,400
Nov 22, 201923.5023.7023.3023.4823.34789,600
Nov 21, 201923.1923.4723.1423.4523.31389,700
Nov 20, 201922.8923.3322.8623.2123.07302,800
Nov 19, 201923.3123.3522.7322.9222.78305,600
Nov 18, 201923.2623.3923.0323.2223.08474,100
Nov 15, 201923.2223.3623.0023.1322.99349,400
Nov 14, 201922.9523.2922.8123.1423.00368,600
Nov 13, 201922.4322.9921.8722.9222.781,062,100
Nov 12, 201922.6822.8522.1822.3822.25594,200
Nov 11, 201923.2423.2522.4422.7122.57498,400
Nov 08, 201923.0123.4422.7323.1322.99865,800
Nov 07, 201923.4023.5322.6623.1222.98765,100
Nov 06, 201924.4924.5723.0523.1723.03952,200
Nov 05, 201923.2524.5022.9124.0123.871,262,700
Nov 04, 201923.5023.6923.0523.1322.99660,800
Nov 01, 201923.2423.5922.5723.4623.321,147,600
Oct 31, 201925.0025.0022.4222.9722.831,706,900
Oct 30, 201927.2127.2124.7825.0324.881,671,300
Oct 29, 201929.1229.3428.9328.9928.82196,300
Oct 28, 201929.2429.3328.8729.2829.10487,100
Oct 25, 201929.1429.3128.7729.2629.08244,800
Oct 24, 201929.9229.9428.5529.1729.00364,400
Oct 23, 201930.2230.6829.7229.9229.74390,800
Oct 22, 201930.2530.4530.0930.1629.98245,800
Oct 21, 201930.0630.5629.9530.2030.02253,500
Oct 18, 201929.7230.1129.5930.0629.88327,400
Oct 17, 201929.2830.3029.2630.1729.99592,900
Oct 16, 201928.3729.2228.2629.1028.93496,000
Oct 15, 201928.9129.1728.0928.3528.18194,400
Oct 11, 201929.2929.3628.7628.8128.64139,600
Oct 10, 201929.5529.5529.0929.2329.05110,800
Oct 09, 201929.5029.6829.2829.5629.38136,500
Oct 08, 201929.2629.6629.1729.3829.20302,700
Oct 07, 201929.3629.6429.0829.6029.42146,700
Oct 04, 201929.5029.7029.3829.4729.2984,900
Oct 03, 201929.7629.8129.3329.4229.24253,600
Oct 02, 201929.7029.8029.3229.7229.54130,800
Oct 01, 201929.7230.0729.4329.8629.68408,800
Sep 30, 201929.8430.0229.4929.7229.54185,600
Sep 27, 201930.0830.2229.6829.9229.74171,900
Sep 26, 201930.9930.9929.9029.9629.78173,300
Sep 25, 201930.5631.0030.4630.9530.76133,900
Sep 24, 201930.2830.7530.0030.6530.47392,200
Sep 23, 201930.4730.5230.0230.1529.97200,000
Sep 20, 201930.5930.8530.4330.6430.46324,900
Sep 19, 201931.2531.3330.5130.5830.40247,900
Sep 18, 201931.4531.4530.9131.1830.99133,900
Sep 17, 201931.6031.6031.2231.3931.2088,300
Sep 16, 201931.6631.9531.4331.5031.31152,000
Sep 13, 201931.3031.9231.3031.6131.42233,700
Sep 12, 201930.9331.4930.8831.3231.13273,600
Sep 11, 201930.4031.0730.2230.8830.70408,500
Sep 10, 201930.4530.6029.9730.3730.19289,500
Sep 09, 201930.7530.7530.2430.4730.29178,500
Sep 06, 201930.7631.0630.3730.6630.48151,300
Sep 05, 201931.1631.1630.6030.7930.61221,700
Sep 05, 20190.145 Dividend
Sep 04, 201931.7431.8031.1431.1830.85156,600
Sep 03, 201931.4331.9331.2331.6331.29223,000
Aug 30, 201931.6131.8431.4931.6631.32175,100
Aug 29, 201931.5631.8731.4231.5531.22331,800
Aug 28, 201931.0031.5330.7931.4131.08315,900
Aug 27, 201932.0832.2131.6431.7231.38307,800
Aug 26, 201932.1432.5731.6932.0531.71209,600
Aug 23, 201932.7832.8331.9832.0531.71170,500
Aug 22, 201932.8933.2032.3732.8532.50110,800
Aug 21, 201932.9333.2532.7132.9332.58120,400
Aug 20, 201933.0333.0332.5032.9032.55121,500
Aug 19, 201933.1033.4132.7833.0432.69144,800
Aug 16, 201933.0533.1532.6033.0132.6686,700
Aug 15, 201932.5332.9732.2532.7632.41136,300
Aug 14, 201933.1133.2632.5832.5932.24421,900
Aug 13, 201932.5633.4932.5633.2632.91237,300
Aug 12, 201933.1633.2432.4832.6532.30204,900
Aug 09, 201933.5133.8633.2933.4333.08130,200
Aug 08, 201932.8533.6232.8533.5233.16286,800
Aug 07, 201933.2733.2832.5932.8732.52345,900
Aug 06, 201933.9034.2233.0733.3733.02427,300
Aug 02, 201934.8534.9933.9034.4034.03385,800
Aug 01, 201931.6335.8231.6334.7034.331,030,100
Jul 31, 201930.7531.0530.6430.9530.62152,900
Jul 30, 201930.7830.9930.7130.8230.49242,500
Jul 29, 201930.7031.0230.6130.8430.51410,000
Jul 26, 201930.7831.0330.5730.7630.43204,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...